Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.75 | 28.40 | 27.69 | 28.12 | 14,668 | +0.22(+0.79%) |
Apr 29, 2020 | 27.68 | 27.90 | 27.62 | 27.90 | 8,993 | +0.62(+2.27%) |
Apr 28, 2020 | 27.20 | 27.57 | 27.19 | 27.28 | 11,227 | +0.36(+1.34%) |
Apr 27, 2020 | 27.10 | 27.11 | 26.82 | 26.92 | 9,787 | -0.14(-0.52%) |
Apr 24, 2020 | 27.19 | 27.25 | 26.80 | 27.06 | 6,100 | -0.14(-0.51%) |
Apr 23, 2020 | 27.35 | 27.82 | 27.17 | 27.20 | 17,817 | -0.40(-1.45%) |
Apr 22, 2020 | 27.25 | 27.83 | 27.24 | 27.60 | 14,790 | +0.51(+1.88%) |
Apr 21, 2020 | 27.49 | 27.49 | 26.88 | 27.09 | 9,706 | -0.32(-1.17%) |
Apr 20, 2020 | 27.08 | 27.44 | 27.08 | 27.41 | 8,857 | +0.19(+0.70%) |
Apr 17, 2020 | 26.87 | 27.51 | 26.87 | 27.22 | 20,600 | +0.95(+3.62%) |
Apr 16, 2020 | 26.16 | 26.38 | 25.99 | 26.27 | 10,870 | +0.04(+0.15%) |
Apr 15, 2020 | 26.07 | 26.23 | 25.87 | 26.23 | 20,284 | -0.44(-1.65%) |
Apr 14, 2020 | 26.51 | 27.04 | 26.50 | 26.67 | 6,056 | -0.09(-0.35%) |
Apr 13, 2020 | 26.52 | 26.78 | 26.35 | 26.76 | 11,454 | -0.33(-1.23%) |
Apr 09, 2020 | 27.06 | 27.69 | 26.89 | 27.10 | 20,100 | -0.86(-3.07%) |
Apr 08, 2020 | 28.30 | 28.32 | 27.75 | 27.95 | 12,583 | -0.38(-1.35%) |
Apr 07, 2020 | 28.30 | 28.37 | 27.87 | 28.34 | 25,032 | +0.16(+0.55%) |
Apr 06, 2020 | 26.70 | 28.19 | 26.60 | 28.18 | 26,473 | +1.72(+6.51%) |
Apr 03, 2020 | 26.70 | 26.75 | 26.31 | 26.46 | 14,900 | -0.34(-1.27%) |
Apr 02, 2020 | 26.00 | 26.80 | 26.00 | 26.80 | 14,461 | +0.71(+2.72%) |
Apr 01, 2020 | 26.00 | 26.30 | 25.89 | 26.09 | 12,637 | -0.23(-0.87%) |
Mar 31, 2020 | 26.00 | 26.49 | 25.95 | 26.32 | 40,257 | -0.07(-0.27%) |
Mar 30, 2020 | 26.63 | 26.76 | 26.25 | 26.39 | 15,726 | -0.05(-0.19%) |
Mar 27, 2020 | 26.00 | 26.44 | 25.66 | 26.44 | 14,900 | +0.32(+1.23%) |
Mar 26, 2020 | 25.91 | 26.29 | 25.75 | 26.12 | 24,196 | -0.23(-0.87%) |
Mar 25, 2020 | 26.21 | 26.51 | 26.14 | 26.35 | 10,073 | +0.00(+0.00%) |
Mar 24, 2020 | 26.31 | 26.50 | 25.95 | 26.35 | 11,681 | +0.10(+0.36%) |
Mar 23, 2020 | 25.86 | 26.31 | 25.65 | 26.25 | 11,534 | +0.48(+1.88%) |
Mar 20, 2020 | 25.82 | 25.96 | 25.47 | 25.77 | 7,400 | +0.18(+0.70%) |
Mar 19, 2020 | 26.33 | 26.33 | 25.51 | 25.59 | 17,800 | -0.91(-3.43%) |
Mar 18, 2020 | 25.99 | 27.02 | 25.87 | 26.50 | 29,685 | -0.51(-1.88%) |
Mar 17, 2020 | 26.99 | 27.01 | 26.16 | 27.01 | 26,781 | -0.22(-0.82%) |
Mar 16, 2020 | 27.01 | 27.36 | 27.01 | 27.23 | 17,184 | -1.14(-4.02%) |
Mar 13, 2020 | 28.72 | 28.78 | 28.31 | 28.37 | 34,800 | -1.08(-3.68%) |
Mar 12, 2020 | 29.50 | 29.71 | 29.35 | 29.45 | 33,789 | -1.46(-4.71%) |
Mar 11, 2020 | 30.69 | 31.25 | 30.63 | 30.91 | 22,810 | +0.02(+0.06%) |
Mar 10, 2020 | 29.85 | 30.91 | 29.85 | 30.89 | 19,389 | +1.06(+3.56%) |
Mar 09, 2020 | 29.74 | 30.30 | 29.50 | 29.83 | 26,421 | -0.87(-2.82%) |
Mar 06, 2020 | 30.42 | 30.74 | 30.20 | 30.70 | 18,400 | +0.02(+0.05%) |
Mar 05, 2020 | 30.82 | 30.87 | 30.50 | 30.68 | 34,370 | -0.32(-1.04%) |
Mar 04, 2020 | 31.43 | 31.43 | 30.91 | 31.00 | 45,091 | -0.60(-1.90%) |
Mar 03, 2020 | 31.30 | 31.62 | 31.25 | 31.60 | 19,136 | +0.12(+0.38%) |
Mar 02, 2020 | 31.10 | 31.70 | 31.10 | 31.48 | 20,506 | -0.21(-0.66%) |
Feb 28, 2020 | 31.78 | 31.80 | 31.29 | 31.69 | 25,500 | -0.97(-2.98%) |
Feb 27, 2020 | 32.27 | 32.78 | 32.27 | 32.66 | 28,884 | +0.21(+0.66%) |
Feb 26, 2020 | 32.67 | 32.72 | 32.41 | 32.45 | 20,326 | -0.87(-2.61%) |
Feb 25, 2020 | 33.28 | 33.50 | 33.28 | 33.32 | 18,960 | -0.28(-0.85%) |
Feb 24, 2020 | 33.11 | 33.62 | 33.00 | 33.60 | 36,028 | -0.12(-0.37%) |
Feb 21, 2020 | 33.89 | 34.17 | 33.69 | 33.73 | 22,200 | -0.47(-1.37%) |
Feb 20, 2020 | 33.79 | 34.34 | 33.78 | 34.20 | 8,691 | +0.20(+0.60%) |
Feb 19, 2020 | 34.07 | 34.22 | 33.90 | 34.00 | 11,026 | -0.17(-0.49%) |
Feb 18, 2020 | 34.35 | 34.63 | 33.74 | 34.16 | 21,720 | -0.26(-0.74%) |
Feb 14, 2020 | 34.40 | 34.60 | 34.36 | 34.42 | 22,000 | -0.31(-0.89%) |
Feb 13, 2020 | 34.22 | 34.74 | 34.17 | 34.73 | 38,033 | +0.68(+2.01%) |
Feb 12, 2020 | 34.24 | 34.25 | 33.92 | 34.05 | 96,087 | -0.33(-0.97%) |
Feb 11, 2020 | 34.80 | 34.96 | 34.19 | 34.38 | 17,743 | +0.24(+0.70%) |
Feb 10, 2020 | 33.98 | 34.41 | 33.92 | 34.14 | 27,321 | +0.24(+0.71%) |
Feb 07, 2020 | 34.06 | 34.26 | 33.89 | 33.90 | 15,800 | +0.48(+1.44%) |
Feb 06, 2020 | 32.31 | 33.51 | 32.27 | 33.42 | 39,360 | +1.10(+3.40%) |
Feb 05, 2020 | 32.47 | 32.68 | 32.30 | 32.32 | 22,516 | +0.44(+1.38%) |
Feb 04, 2020 | 31.94 | 32.28 | 31.88 | 31.88 | 19,558 | +0.08(+0.25%) |